Indicators

Arbutus Biopharma Cp (NQ: ABUS )

2.880 -0.060 (-2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.090	4.200	4.055	4.090	101,606	-0.04(-0.97%)
Jul 28, 2016	4.230	4.230	4.070	4.130	70,687	-0.11(-2.59%)
Jul 27, 2016	4.140	4.240	4.130	4.240	64,042	+0.14(+3.41%)
Jul 26, 2016	4.180	4.200	4.050	4.100	87,635	-0.11(-2.61%)
Jul 25, 2016	4.250	4.260	4.120	4.210	104,332	+0.01(+0.24%)
Jul 22, 2016	4.210	4.230	4.080	4.200	127,684	-0.01(-0.24%)
Jul 21, 2016	4.210	4.279	4.140	4.210	55,861	+0.03(+0.72%)
Jul 20, 2016	4.150	4.300	4.140	4.180	204,573	+0.11(+2.70%)
Jul 19, 2016	4.140	4.200	4.050	4.070	63,997	-0.13(-3.10%)
Jul 18, 2016	4.160	4.250	4.150	4.200	85,319	-0.01(-0.24%)
Jul 15, 2016	4.050	4.250	4.050	4.210	87,248	+0.16(+3.95%)
Jul 14, 2016	4.070	4.150	3.990	4.050	110,243	-0.01(-0.25%)
Jul 13, 2016	4.130	4.250	4.010	4.060	76,884	-0.09(-2.17%)
Jul 12, 2016	4.050	4.210	3.916	4.150	107,183	+0.16(+4.01%)
Jul 11, 2016	3.950	4.040	3.910	3.990	136,466	+0.08(+2.05%)
Jul 08, 2016	3.710	3.980	3.990	3.910	283,784	-0.08(-2.01%)
Jul 07, 2016	3.890	4.050	3.850	3.990	137,269	+0.21(+5.56%)
Jul 05, 2016	3.750	3.830	3.640	3.780	186,585	+0.01(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.